5 DAY PERFORMANCE
-4.25%
1 MONTH PERFORMANCE
+3.06%
3 MONTH PERFORMANCE
-3.44%
6 MONTH PERFORMANCE
+4.45%
YEAR-TO-DATE PERFORMANCE
+7.79%
1 YEAR PERFORMANCE
+12.13%
Acme United Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $45.72 | $45.07 (-1.42%) | $45.72 | $44.76 | 12.83 K | $171.63 M |
| 06/18/2026 | $45.10 | $45.38 (0.62%) | $45.64 | $44.00 | 37.92 K | $172.81 M |
| 06/17/2026 | $44.51 | $44.29 (-0.49%) | $45.38 | $44.14 | 14.45 K | $168.66 M |
| 06/16/2026 | $44.63 | $44.44 (-0.43%) | $46.23 | $44.44 | 16.92 K | $169.23 M |
| 06/15/2026 | $43.51 | $44.98 (3.38%) | $46.23 | $43.51 | 12.85 K | $171.28 M |
| 06/12/2026 | $45.45 | $45.55 (0.22%) | $46.05 | $45.45 | 9.22 K | $173.45 M |
| 06/11/2026 | $44.47 | $45.48 (2.27%) | $45.91 | $44.47 | 22.45 K | $173.19 M |
| 06/10/2026 | $44.02 | $44.86 (1.91%) | $45.02 | $44.02 | 12.70 K | $170.83 M |
| 06/09/2026 | $43.64 | $44.02 (0.87%) | $44.52 | $42.25 | 12.30 K | $167.63 M |
| 06/08/2026 | $43.37 | $43.54 (0.39%) | $44.30 | $43.00 | 10.13 K | $165.80 M |
| 06/05/2026 | $43.51 | $43.73 (0.51%) | $44.43 | $43.51 | 16.20 K | $166.52 M |
| 06/04/2026 | $42.62 | $44.16 (3.61%) | $44.34 | $42.62 | 16.10 K | $168.16 M |
| 06/03/2026 | $41.78 | $42.54 (1.82%) | $43.59 | $41.78 | 13.70 K | $161.99 M |
| 06/02/2026 | $42.28 | $42.08 (-0.47%) | $42.78 | $42.08 | 11.93 K | $160.24 M |
| 06/01/2026 | $41.78 | $42.58 (1.91%) | $42.97 | $41.78 | 11.30 K | $162.14 M |
| 05/29/2026 | $42.50 | $42.20 (-0.71%) | $42.50 | $42.05 | 13.35 K | $160.70 M |
| 05/28/2026 | $41.36 | $42.42 (2.56%) | $42.58 | $41.36 | 22.06 K | $161.54 M |
| 05/27/2026 | $42.04 | $41.59 (-1.07%) | $42.93 | $41.52 | 11.01 K | $158.37 M |
| 05/26/2026 | $42.43 | $42.06 (-0.87%) | $42.68 | $40.99 | 39.10 K | $160.16 M |
| 05/22/2026 | $43.22 | $42.16 (-2.45%) | $43.22 | $41.77 | 25.30 K | $160.55 M |
| 05/21/2026 | $41.98 | $43.21 (2.93%) | $43.54 | $41.98 | 35.84 K | $164.54 M |
| 05/20/2026 | $42.33 | $42.39 (0.14%) | $42.68 | $41.85 | 14.53 K | $161.42 M |
| 05/19/2026 | $41.67 | $42.09 (1.01%) | $42.29 | $39.84 | 33.04 K | $160.28 M |
| 05/18/2026 | $42.83 | $41.60 (-2.87%) | $42.83 | $41.06 | 22.81 K | $158.41 M |
| 05/15/2026 | $41.19 | $40.72 (-1.14%) | $41.58 | $40.51 | 39.01 K | $155.06 M |
| 05/14/2026 | $41.80 | $41.69 (-0.26%) | $42.09 | $40.91 | 19.02 K | $158.76 M |
| 05/13/2026 | $40.90 | $40.53 (-0.9%) | $41.95 | $39.31 | 66.60 K | $154.34 M |
| 05/12/2026 | $42.03 | $41.10 (-2.21%) | $42.03 | $40.95 | 7.60 K | $156.51 M |
| 05/11/2026 | $41.61 | $41.60 (-0.02%) | $41.99 | $41.20 | 10.01 K | $158.41 M |
| 05/08/2026 | $41.82 | $41.61 (-0.5%) | $41.86 | $41.19 | 8.41 K | $158.45 M |
| 05/07/2026 | $42.61 | $41.82 (-1.85%) | $42.61 | $41.82 | 4.40 K | $159.25 M |
| 05/06/2026 | $42.26 | $42.22 (-0.09%) | $42.75 | $42.22 | 14.80 K | $160.77 M |
| 05/05/2026 | $42.47 | $41.91 (-1.32%) | $42.47 | $41.20 | 14.11 K | $159.59 M |
| 05/04/2026 | $41.34 | $40.84 (-1.21%) | $41.76 | $40.65 | 28.30 K | $155.52 M |
| 05/01/2026 | $40.79 | $41.82 (2.53%) | $42.25 | $40.79 | 17.00 K | $159.25 M |
| 04/30/2026 | $41.44 | $40.76 (-1.64%) | $41.58 | $40.47 | 20.70 K | $155.21 M |
| 04/29/2026 | $41.42 | $41.10 (-0.77%) | $41.82 | $40.88 | 28.81 K | $156.51 M |
| 04/28/2026 | $42.17 | $41.66 (-1.21%) | $42.27 | $41.54 | 8.43 K | $158.64 M |
| 04/27/2026 | $41.87 | $41.99 (0.29%) | $43.00 | $41.51 | 28.60 K | $159.90 M |
| 04/24/2026 | $43.28 | $42.41 (-2.01%) | $43.78 | $41.86 | 14.93 K | $161.50 M |
| 04/23/2026 | $44.26 | $43.48 (-1.76%) | $44.71 | $41.93 | 42.62 K | $165.57 M |
| 04/22/2026 | $45.88 | $45.53 (-0.76%) | $47.14 | $45.53 | 23.70 K | $173.38 M |
| 04/21/2026 | $46.19 | $45.96 (-0.5%) | $46.68 | $45.78 | 19.93 K | $175.02 M |
| 04/20/2026 | $45.96 | $46.03 (0.15%) | $46.61 | $45.89 | 16.20 K | $175.28 M |
| 04/17/2026 | $45.49 | $46.03 (1.19%) | $46.51 | $44.68 | 23.40 K | $175.28 M |
| 04/16/2026 | $44.44 | $44.96 (1.17%) | $44.98 | $43.93 | 11.91 K | $171.21 M |
| 04/15/2026 | $45.70 | $44.09 (-3.52%) | $45.74 | $44.07 | 25.80 K | $167.89 M |
| 04/14/2026 | $46.12 | $45.22 (-1.95%) | $46.25 | $44.90 | 12.83 K | $172.20 M |
| 04/13/2026 | $45.23 | $45.99 (1.68%) | $46.42 | $44.59 | 21.80 K | $175.13 M |
| 04/10/2026 | $45.43 | $44.81 (-1.36%) | $46.00 | $44.62 | 10.20 K | $170.64 M |
| 04/09/2026 | $45.35 | $45.89 (1.19%) | $46.17 | $44.78 | 17.30 K | $174.75 M |
| 04/08/2026 | $46.12 | $45.25 (-1.89%) | $46.23 | $45.00 | 21.43 K | $172.31 M |
| 04/07/2026 | $44.49 | $43.88 (-1.37%) | $45.13 | $43.30 | 29.60 K | $167.10 M |
| 04/06/2026 | $44.53 | $44.44 (-0.2%) | $45.29 | $44.12 | 12.83 K | $169.23 M |
| 04/02/2026 | $44.30 | $44.79 (1.11%) | $44.99 | $44.05 | 13.71 K | $170.56 M |
| 04/01/2026 | $45.06 | $44.92 (-0.31%) | $45.62 | $43.94 | 17.41 K | $171.06 M |
| 03/31/2026 | $44.60 | $44.91 (0.7%) | $45.33 | $44.01 | 29.80 K | $171.02 M |
| 03/30/2026 | $44.10 | $44.11 (0.02%) | $44.62 | $43.15 | 14.30 K | $167.97 M |
| 03/27/2026 | $43.67 | $43.86 (0.44%) | $44.18 | $43.60 | 11.00 K | $167.02 M |
| 03/26/2026 | $44.99 | $44.18 (-1.8%) | $45.13 | $43.89 | 12.20 K | $168.24 M |
| 03/25/2026 | $44.55 | $44.43 (-0.27%) | $45.46 | $43.96 | 21.70 K | $169.19 M |
| 03/24/2026 | $44.51 | $44.51 (0%) | $45.55 | $44.09 | 28.90 K | $169.49 M |
| 03/23/2026 | $43.35 | $45.00 (3.81%) | $45.50 | $43.35 | 28.71 K | $171.36 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
